Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 104.29 | 104.52 | 103.50 | 104.50 | 1,155,203 | +0.11(+0.11%) |
Oct 17, 2024 | 105.47 | 105.50 | 103.54 | 104.39 | 1,977,111 | -1.32(-1.25%) |
Oct 16, 2024 | 106.12 | 106.36 | 105.57 | 105.71 | 818,990 | -0.36(-0.34%) |
Oct 15, 2024 | 105.51 | 106.77 | 104.87 | 106.07 | 1,083,378 | +0.93(+0.88%) |
Oct 14, 2024 | 102.69 | 105.29 | 102.45 | 105.14 | 1,086,997 | +2.48(+2.42%) |
Oct 11, 2024 | 102.88 | 103.50 | 102.05 | 102.66 | 724,619 | +0.03(+0.03%) |
Oct 10, 2024 | 101.89 | 102.84 | 101.37 | 102.63 | 835,401 | +0.63(+0.62%) |
Oct 09, 2024 | 102.76 | 102.79 | 101.82 | 102.00 | 884,080 | -0.48(-0.47%) |
Oct 08, 2024 | 100.86 | 102.59 | 100.72 | 102.48 | 1,180,130 | +1.69(+1.68%) |
Oct 07, 2024 | 100.13 | 100.88 | 99.60 | 100.79 | 1,214,464 | +0.32(+0.32%) |
Oct 04, 2024 | 100.87 | 101.46 | 100.14 | 100.47 | 786,897 | -0.16(-0.16%) |
Oct 03, 2024 | 102.50 | 102.74 | 100.22 | 100.63 | 897,089 | -2.37(-2.30%) |
Oct 02, 2024 | 102.70 | 104.17 | 102.70 | 103.00 | 1,034,303 | -0.12(-0.12%) |
Oct 01, 2024 | 104.90 | 105.11 | 103.07 | 103.12 | 1,154,085 | -1.81(-1.72%) |
Sep 30, 2024 | 105.28 | 105.96 | 104.06 | 104.93 | 1,508,286 | -0.19(-0.18%) |
Sep 27, 2024 | 104.99 | 105.61 | 104.24 | 105.12 | 1,326,427 | +0.40(+0.38%) |
Sep 26, 2024 | 104.21 | 104.99 | 103.72 | 104.72 | 1,441,534 | +0.72(+0.69%) |
Sep 25, 2024 | 105.16 | 105.25 | 103.61 | 104.00 | 1,121,566 | -0.59(-0.56%) |
Sep 24, 2024 | 103.57 | 104.78 | 103.48 | 104.59 | 1,112,452 | +1.10(+1.06%) |
Sep 23, 2024 | 102.53 | 103.49 | 102.02 | 103.49 | 1,117,679 | +1.26(+1.23%) |
Sep 20, 2024 | 102.41 | 103.39 | 101.60 | 102.23 | 3,882,939 | -0.61(-0.59%) |
Sep 19, 2024 | 104.03 | 104.03 | 102.22 | 102.84 | 1,097,354 | -0.22(-0.21%) |
Sep 18, 2024 | 104.09 | 104.09 | 102.56 | 103.06 | 843,793 | -0.76(-0.73%) |
Sep 17, 2024 | 103.65 | 104.00 | 103.06 | 103.82 | 949,301 | +0.58(+0.56%) |
Sep 16, 2024 | 103.73 | 104.27 | 102.50 | 103.24 | 902,019 | +0.05(+0.05%) |
Sep 13, 2024 | 103.36 | 103.98 | 102.84 | 103.19 | 979,121 | +0.15(+0.15%) |
Sep 12, 2024 | 102.73 | 103.26 | 102.00 | 103.04 | 955,172 | +0.16(+0.15%) |
Sep 11, 2024 | 102.34 | 102.96 | 100.32 | 102.88 | 1,178,001 | +0.47(+0.46%) |
Sep 10, 2024 | 103.19 | 103.73 | 101.33 | 102.41 | 1,064,888 | -0.65(-0.63%) |
Sep 09, 2024 | 103.01 | 104.40 | 102.47 | 103.06 | 1,216,354 | +0.45(+0.44%) |
Sep 06, 2024 | 102.04 | 103.29 | 101.53 | 102.61 | 1,504,829 | +0.34(+0.33%) |
Sep 05, 2024 | 102.97 | 102.99 | 101.44 | 102.27 | 958,075 | -0.44(-0.43%) |
Sep 04, 2024 | 103.30 | 104.35 | 102.68 | 102.71 | 1,010,248 | -0.47(-0.45%) |
Sep 03, 2024 | 102.62 | 104.89 | 102.57 | 103.18 | 1,559,595 | -0.41(-0.39%) |
Aug 30, 2024 | 102.84 | 103.77 | 101.81 | 103.59 | 1,645,446 | +1.06(+1.03%) |
Aug 29, 2024 | 102.10 | 102.99 | 100.91 | 102.53 | 808,705 | +0.56(+0.55%) |
Aug 28, 2024 | 100.40 | 102.36 | 99.96 | 101.97 | 1,134,095 | +1.54(+1.54%) |
Aug 27, 2024 | 100.21 | 100.54 | 99.60 | 100.43 | 838,339 | +0.19(+0.19%) |
Aug 26, 2024 | 99.82 | 101.45 | 99.68 | 100.24 | 797,636 | +0.55(+0.55%) |
Aug 23, 2024 | 100.54 | 100.84 | 99.21 | 99.69 | 1,084,916 | -0.31(-0.31%) |
Aug 22, 2024 | 99.91 | 100.36 | 99.01 | 100.00 | 1,103,014 | +0.14(+0.14%) |
Aug 21, 2024 | 97.74 | 99.91 | 97.50 | 99.86 | 1,187,694 | +2.35(+2.41%) |
Aug 20, 2024 | 98.62 | 98.83 | 97.48 | 97.51 | 640,318 | -1.02(-1.03%) |
Aug 19, 2024 | 98.35 | 99.00 | 98.01 | 98.53 | 645,912 | +0.33(+0.33%) |
Aug 16, 2024 | 98.76 | 99.02 | 97.52 | 98.20 | 1,139,493 | -0.50(-0.50%) |
Aug 15, 2024 | 96.82 | 98.71 | 96.71 | 98.70 | 1,371,897 | +2.36(+2.45%) |
Aug 14, 2024 | 96.17 | 96.88 | 95.27 | 96.34 | 991,401 | +0.10(+0.10%) |
Aug 13, 2024 | 95.86 | 96.83 | 95.25 | 96.24 | 1,485,884 | +0.83(+0.87%) |
Aug 12, 2024 | 95.84 | 96.96 | 94.68 | 95.41 | 1,392,458 | -0.43(-0.45%) |
Aug 09, 2024 | 95.42 | 96.53 | 94.84 | 95.84 | 1,589,342 | +0.66(+0.69%) |
Aug 08, 2024 | 94.57 | 95.33 | 92.30 | 95.18 | 1,742,963 | +1.33(+1.42%) |
Aug 07, 2024 | 98.81 | 99.02 | 92.11 | 93.84 | 3,936,878 | -2.26(-2.35%) |
Aug 06, 2024 | 94.48 | 97.56 | 94.20 | 96.11 | 2,103,367 | +1.86(+1.98%) |
Aug 05, 2024 | 93.87 | 95.35 | 91.86 | 94.24 | 2,010,991 | -1.52(-1.59%) |
Aug 02, 2024 | 96.71 | 96.95 | 94.61 | 95.77 | 1,885,341 | -2.69(-2.73%) |